レカムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 80 | 80 | 78 | 79 | -1 | -1.3% | 606,200 |
| 2025/06/20 | 83 | 83 | 80 | 80 | -2 | -2.4% | 581,300 |
| 2025/06/19 | 80 | 83 | 80 | 82 | +3 | +3.8% | 1,660,000 |
| 2025/06/18 | 76 | 80 | 75 | 79 | +4 | +5.3% | 1,159,600 |
| 2025/06/17 | 76 | 76 | 74 | 75 | -1 | -1.3% | 398,500 |
| 2025/06/16 | 75 | 76 | 74 | 76 | +1 | +1.3% | 207,900 |
| 2025/06/13 | 76 | 77 | 74 | 75 | -2 | -2.6% | 576,000 |
| 2025/06/12 | 76 | 77 | 76 | 77 | ±0 | ±0% | 172,400 |
| 2025/06/11 | 76 | 77 | 76 | 77 | +2 | +2.7% | 258,900 |
| 2025/06/10 | 77 | 77 | 75 | 75 | -1 | -1.3% | 300,900 |
| 2025/06/09 | 76 | 77 | 76 | 76 | ±0 | ±0% | 129,900 |
| 2025/06/06 | 76 | 77 | 75 | 76 | -1 | -1.3% | 343,600 |
| 2025/06/05 | 77 | 78 | 77 | 77 | ±0 | ±0% | 324,600 |
| 2025/06/04 | 78 | 78 | 76 | 77 | ±0 | ±0% | 269,300 |
| 2025/06/03 | 79 | 79 | 76 | 77 | -1 | -1.3% | 552,600 |
| 2025/06/02 | 77 | 80 | 77 | 78 | +1 | +1.3% | 1,145,100 |
| 2025/05/30 | 77 | 78 | 76 | 77 | ±0 | ±0% | 414,900 |
| 2025/05/29 | 76 | 78 | 75 | 77 | +2 | +2.7% | 877,700 |
| 2025/05/28 | 73 | 77 | 72 | 75 | +3 | +4.2% | 1,156,900 |
| 2025/05/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 369,300 |
| 2025/05/26 | 72 | 73 | 72 | 72 | ±0 | ±0% | 195,300 |
| 2025/05/23 | 74 | 74 | 72 | 72 | -2 | -2.7% | 196,300 |
| 2025/05/22 | 71 | 74 | 71 | 74 | +3 | +4.2% | 418,800 |
| 2025/05/21 | 75 | 75 | 71 | 71 | -3 | -4.1% | 506,800 |
| 2025/05/20 | 74 | 75 | 73 | 74 | ±0 | ±0% | 374,600 |
| 2025/05/19 | 73 | 74 | 72 | 74 | ±0 | ±0% | 426,200 |
| 2025/05/16 | 69 | 74 | 69 | 74 | +5 | +7.2% | 1,776,100 |
| 2025/05/15 | 69 | 70 | 69 | 69 | ±0 | ±0% | 345,700 |
| 2025/05/14 | 69 | 69 | 68 | 69 | -1 | -1.4% | 488,500 |
| 2025/05/13 | 69 | 70 | 68 | 70 | +1 | +1.4% | 369,700 |
| 2025/05/12 | 69 | 70 | 69 | 69 | -1 | -1.4% | 302,200 |
| 2025/05/09 | 70 | 70 | 69 | 70 | +1 | +1.4% | 108,100 |
| 2025/05/08 | 69 | 70 | 68 | 69 | ±0 | ±0% | 185,500 |
| 2025/05/07 | 69 | 70 | 69 | 69 | -1 | -1.4% | 146,400 |
| 2025/05/02 | 69 | 70 | 69 | 70 | +1 | +1.4% | 224,200 |
| 2025/05/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 80,800 |
| 2025/04/30 | 70 | 72 | 67 | 70 | ±0 | ±0% | 2,889,400 |
| 2025/04/28 | 69 | 74 | 65 | 70 | ±0 | ±0% | 5,312,200 |
| 2025/04/25 | 69 | 70 | 68 | 70 | +2 | +2.9% | 402,500 |
| 2025/04/24 | 70 | 70 | 68 | 68 | -2 | -2.9% | 355,200 |
| 2025/04/23 | 70 | 71 | 69 | 70 | +1 | +1.4% | 300,700 |
| 2025/04/22 | 66 | 72 | 66 | 69 | +2 | +3% | 6,793,200 |
| 2025/04/21 | 67 | 68 | 66 | 67 | +1 | +1.5% | 476,100 |
| 2025/04/18 | 65 | 67 | 65 | 66 | ±0 | ±0% | 308,600 |
| 2025/04/17 | 65 | 70 | 63 | 66 | ±0 | ±0% | 1,946,500 |
| 2025/04/16 | 67 | 67 | 65 | 66 | -1 | -1.5% | 557,700 |
| 2025/04/15 | 65 | 72 | 64 | 67 | +2 | +3.1% | 6,151,600 |
| 2025/04/14 | 66 | 67 | 64 | 65 | -1 | -1.5% | 387,300 |
| 2025/04/11 | 63 | 66 | 62 | 66 | +2 | +3.1% | 478,100 |
| 2025/04/10 | 64 | 65 | 62 | 64 | +3 | +4.9% | 805,700 |
1～
50
件表示中 / 3726件
類似銘柄と比較する
現在ご覧いただいている「レカム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| レカム | 7,900円 | +26.6% | +128.0% | 2.03% | 14.82倍 | 1.33倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| ヤマシタヘルケア | 267,600円 | +9.4% | -19.5% | 2.28% | 12.97倍 | 0.76倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| バイク王 | 43,200円 | +3.1% | +35.3% | 2.55% | 11.88倍 | 0.93倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 杉田エース | 118,600円 | +3.1% | +21.7% | 3.37% | 9.64倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| シンデンハイテ | 297,900円 | +5.6% | +29.2% | 4.36% | 7.02倍 | 0.76倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
